×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.France 40
- Valor: 35026510
- 14.02.2025 - 13:15:36
- 817.01
- 0.47%
- 3.86
Börse:Cboe Europe Regional and Single EU country Index Series
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
France 40 14.02.2025 / 13:15:38 |
817.01 | 0.47% | 3.86 | 0 | |||
Air Liquide 14.02.2025 / 13:00:34 |
174.44 | 0.72% | 1.24 | 174.46 | 174.48 | 230'433 | |
Airbus Br Rg 14.02.2025 / 13:00:34 |
169.08 | -0.62% | -1.06 | 169.06 | 169.08 | 209'869 | |
Alstom 14.02.2025 / 13:00:22 |
20.27 | -0.44% | -0.09 | 20.26 | 20.28 | 182'220 | |
Amundi 14.02.2025 / 13:00:07 |
69.20 | -0.22% | -0.15 | 69.20 | 69.25 | 11'469 | |
AXA 14.02.2025 / 13:00:06 |
37.81 | -0.76% | -0.29 | 37.80 | 37.81 | 676'697 | |
BNP Paribas A 14.02.2025 / 13:00:22 |
70.27 | 0.10% | 0.07 | 70.26 | 70.28 | 302'063 | |
Bollore 14.02.2025 / 13:00:30 |
5.800 | -0.09% | -0.01 | 5.795 | 5.805 | 373'846 | |
Bouygues 14.02.2025 / 13:00:12 |
32.31 | 0.40% | 0.13 | 32.30 | 32.32 | 71'879 | |
Bureau Veritas 14.02.2025 / 13:00:00 |
30.76 | 0.79% | 0.24 | 30.76 | 30.78 | 187'074 | |
Capgemini 14.02.2025 / 13:00:34 |
186.35 | 0.49% | 0.90 | 186.30 | 186.35 | 58'380 | |
Carrefour 14.02.2025 / 13:00:36 |
13.880 | 0.40% | 0.06 | 13.880 | 13.885 | 199'838 | |
Credit Agricole 14.02.2025 / 13:00:38 |
15.258 | 0.48% | 0.07 | 15.255 | 15.260 | 804'827 | |
Danone 14.02.2025 / 13:00:16 |
67.31 | 0.58% | 0.39 | 67.30 | 67.32 | 213'119 | |
Dassault Syst 14.02.2025 / 13:00:01 |
40.27 | 0.65% | 0.26 | 40.27 | 40.28 | 139'998 | |
ENGIE 14.02.2025 / 13:00:18 |
15.550 | -0.32% | -0.05 | 15.545 | 15.555 | 738'793 | |
EssilorLuxott 14.02.2025 / 13:00:36 |
296.75 | 0.85% | 2.50 | 296.70 | 296.80 | 257'839 | |
Eurofins Scientific 14.02.2025 / 12:59:55 |
50.30 | -0.36% | -0.18 | 50.28 | 50.32 | 69'156 | |
Hermes Intl 14.02.2025 / 13:00:21 |
2'831.00 | 0.71% | 20.00 | 2'830.00 | 2'832.00 | 30'229 | |
Kering 14.02.2025 / 13:00:34 |
281.30 | 2.11% | 5.80 | 281.25 | 281.30 | 201'658 | |
L'Oreal 14.02.2025 / 13:00:33 |
342.68 | 0.21% | 0.73 | 342.65 | 342.70 | 111'127 | |
LEGRAND 14.02.2025 / 13:00:16 |
107.25 | 1.32% | 1.40 | 107.25 | 107.30 | 175'238 | |
LVMH 14.02.2025 / 13:00:37 |
715.00 | 1.22% | 8.60 | 714.90 | 715.10 | 176'413 | |
Orange 14.02.2025 / 13:00:07 |
10.975 | -1.33% | -0.15 | 10.970 | 10.975 | 1'728'246 | |
Pernod Ricard 14.02.2025 / 13:00:29 |
98.90 | -0.14% | -0.14 | 98.90 | 98.92 | 308'135 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Societe Generale 14.02.2025 / 13:00:01 |
36.98 | 35.48% | 52.99% | 3.30% | 28.56% | 42.73% | 68.03% | 2.42% |
EssilorLuxott 14.02.2025 / 13:00:36 |
296.75 | 25.83% | 62.03% | 9.99% | 21.22% | 25.61% | 58.33% | 74.01% |
Hermes Intl 14.02.2025 / 13:00:21 |
2'831.00 | 21.27% | 46.50% | 4.81% | 13.29% | 40.32% | 28.74% | 133.86% |
Teleperformance 14.02.2025 / 13:00:34 |
102.05 | 19.66% | -24.10% | 9.47% | 18.51% | 14.56% | -24.58% | -69.31% |
Dassault Syst 14.02.2025 / 13:00:01 |
40.27 | 19.61% | -9.55% | -0.15% | 15.74% | 24.41% | -7.33% | -2.40% |
BNP Paribas A 14.02.2025 / 13:00:22 |
70.27 | 18.24% | 12.16% | 1.39% | 13.23% | 23.61% | 29.22% | 8.17% |
Thales 14.02.2025 / 13:00:24 |
164.35 | 17.82% | 22.23% | 4.82% | 10.86% | 11.84% | 16.85% | 94.25% |
Capgemini 14.02.2025 / 13:00:34 |
186.35 | 17.52% | -1.75% | 6.73% | 16.11% | 20.61% | -15.43% | -5.91% |
Vivendi 14.02.2025 / 12:57:43 |
2.994 | 16.93% | -22.62% | 6.06% | 16.59% | -16.13% | -28.02% | -36.31% |
Safran 14.02.2025 / 13:00:13 |
246.30 | 16.50% | 54.33% | 1.46% | 8.57% | 11.73% | 31.09% | 114.11% |
Orange 14.02.2025 / 13:00:07 |
10.975 | 15.69% | 7.94% | 4.05% | 7.36% | 9.72% | 1.94% | 2.19% |
Kering 14.02.2025 / 13:00:34 |
281.30 | 14.48% | -30.95% | 16.36% | 15.84% | 34.08% | -34.29% | -55.55% |
Sartorius Sted 14.02.2025 / 13:00:31 |
213.00 | 13.97% | -10.44% | 0.80% | 7.66% | 21.49% | -16.08% | -40.86% |
Credit Agricole 14.02.2025 / 13:00:38 |
15.258 | 13.51% | 18.15% | 0.98% | 9.00% | 17.39% | 24.47% | 8.48% |
LEGRAND 14.02.2025 / 13:00:16 |
107.25 | 12.73% | 12.49% | 12.05% | 9.82% | 10.93% | 16.55% | 21.67% |
Sanofi 14.02.2025 / 13:00:31 |
104.86 | 12.72% | 17.47% | 1.79% | 6.49% | 12.75% | 21.28% | 17.36% |
Saint-Gobain 14.02.2025 / 13:00:29 |
96.85 | 12.40% | 45.18% | 3.82% | 11.97% | 10.46% | 40.10% | 55.35% |
Bouygues 14.02.2025 / 13:00:12 |
32.31 | 12.01% | -5.60% | 2.73% | 7.31% | 12.17% | -5.97% | -0.83% |
France 40 14.02.2025 / 13:15:38 |
817.01 | 11.10% | 9.58% | 2.96% | 6.21% | 13.24% | 6.83% | 17.72% |
AXA 14.02.2025 / 13:00:06 |
37.81 | 10.92% | 29.18% | 0.68% | 7.11% | 10.95% | 22.03% | 34.47% |
Air Liquide 14.02.2025 / 13:00:34 |
174.44 | 10.81% | 8.18% | 3.27% | 7.98% | 9.12% | 12.15% | 45.86% |
LVMH 14.02.2025 / 13:00:37 |
715.00 | 10.80% | -3.71% | 4.63% | 3.83% | 22.58% | -12.36% | 3.12% |
TotalEnergies 14.02.2025 / 13:00:35 |
59.09 | 10.02% | -4.85% | 0.37% | 2.73% | 3.65% | -1.34% | 12.18% |
Airbus Br Rg 14.02.2025 / 13:00:34 |
169.08 | 9.84% | 21.83% | 1.60% | 5.23% | 22.61% | 15.54% | 43.87% |
Vinci 14.02.2025 / 13:00:00 |
108.68 | 8.42% | -4.80% | -0.98% | 5.74% | 8.11% | -4.03% | 5.87% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
France 40 14.02.2025 / 13:15:38 |
817.01 | 0.47% |
818.53 10:41 |
812.72 09:00 |
818.53 14.02.25 |
724.8671 03.01.25 |
|
Air Liquide 14.02.2025 / 13:00:34 |
174.44 | 0.72% |
174.46 12:56 |
171.48 09:00 |
174.46 14.02.25 |
154.18 02.01.25 |
230'433 |
Airbus Br Rg 14.02.2025 / 13:00:34 |
169.08 | -0.62% |
169.84 10:32 |
167.80 09:19 |
170.92 13.02.25 |
154.28 13.01.25 |
209'869 |
Alstom 14.02.2025 / 13:00:22 |
20.27 | -0.44% |
20.53 10:02 |
20.12 09:01 |
22.43 06.01.25 |
18.285 03.02.25 |
182'220 |
Amundi 14.02.2025 / 13:00:07 |
69.20 | -0.22% |
69.25 10:27 |
68.75 09:31 |
70.10 13.02.25 |
60.875 13.01.25 |
11'469 |
AXA 14.02.2025 / 13:00:06 |
37.81 | -0.76% |
37.92 09:15 |
37.57 11:38 |
38.28 13.02.25 |
33.17 13.01.25 |
676'697 |
BNP Paribas A 14.02.2025 / 13:00:22 |
70.27 | 0.10% |
70.32 12:52 |
69.74 09:10 |
71.53 13.02.25 |
57.91 02.01.25 |
302'063 |
Bollore 14.02.2025 / 13:00:30 |
5.800 | -0.09% |
5.805 09:01 |
5.715 09:18 |
5.935 02.01.25 |
5.55 27.01.25 |
373'846 |
Bouygues 14.02.2025 / 13:00:12 |
32.31 | 0.40% |
32.31 12:49 |
31.99 09:05 |
32.36 13.02.25 |
28.31 13.01.25 |
71'879 |
Bureau Veritas 14.02.2025 / 13:00:00 |
30.76 | 0.79% |
30.84 12:37 |
30.54 09:40 |
31.54 15.01.25 |
28.39 08.01.25 |
187'074 |
Capgemini 14.02.2025 / 13:00:34 |
186.35 | 0.49% |
186.55 12:52 |
183.95 09:00 |
186.55 14.02.25 |
154.35 13.01.25 |
58'380 |
Carrefour 14.02.2025 / 13:00:36 |
13.880 | 0.40% |
13.885 10:15 |
13.723 09:26 |
14.325 16.01.25 |
13.045 23.01.25 |
199'838 |
Credit Agricole 14.02.2025 / 13:00:38 |
15.258 | 0.48% |
15.270 12:51 |
15.065 09:26 |
15.440 12.02.25 |
13.0975 02.01.25 |
804'827 |
Danone 14.02.2025 / 13:00:16 |
67.31 | 0.58% |
67.32 12:56 |
66.54 09:05 |
67.96 31.01.25 |
63.52 16.01.25 |
213'119 |
Dassault Syst 14.02.2025 / 13:00:01 |
40.27 | 0.65% |
40.38 12:20 |
39.87 09:00 |
41.17 06.02.25 |
32.26 03.01.25 |
139'998 |
ENGIE 14.02.2025 / 13:00:18 |
15.550 | -0.32% |
15.635 10:22 |
15.505 09:10 |
16.215 11.02.25 |
15.325 29.01.25 |
738'793 |
EssilorLuxott 14.02.2025 / 13:00:36 |
296.75 | 0.85% |
297.95 12:22 |
291.70 09:00 |
297.95 14.02.25 |
229.2 06.01.25 |
257'839 |
Eurofins Scientific 14.02.2025 / 12:59:55 |
50.30 | -0.36% |
50.62 12:24 |
49.90 09:35 |
52.60 03.02.25 |
45.6 15.01.25 |
69'156 |
Hermes Intl 14.02.2025 / 13:00:21 |
2'831.00 | 0.71% |
2'956.00 09:06 |
2'813.00 12:48 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
30'229 |
Kering 14.02.2025 / 13:00:34 |
281.30 | 2.11% |
282.05 12:26 |
275.95 09:30 |
282.05 14.02.25 |
217.55 15.01.25 |
201'658 |
L'Oreal 14.02.2025 / 13:00:33 |
342.68 | 0.21% |
344.95 09:00 |
341.55 11:38 |
368.73 24.01.25 |
323.7 15.01.25 |
111'127 |
LEGRAND 14.02.2025 / 13:00:16 |
107.25 | 1.32% |
107.55 10:42 |
106.00 09:00 |
107.55 14.02.25 |
92.34 03.01.25 |
175'238 |
LVMH 14.02.2025 / 13:00:37 |
715.00 | 1.22% |
723.00 09:01 |
711.00 09:40 |
762.80 28.01.25 |
609.6 03.01.25 |
176'413 |
Orange 14.02.2025 / 13:00:07 |
10.975 | -1.33% |
11.040 09:00 |
10.875 11:11 |
11.188 13.02.25 |
9.442 08.01.25 |
1'728'246 |
Pernod Ricard 14.02.2025 / 13:00:29 |
98.90 | -0.14% |
99.54 09:01 |
98.39 09:31 |
112.88 28.01.25 |
97.76 12.02.25 |
308'135 |